SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240705C00044000 | 2024-06-17 9:56AM EDT | 44.00 | 2.32 | 2.70 | 7.50 | 0.00 | - | 10 | 0 | 175.49% |
| KRE240705C00045000 | 2024-06-28 2:25PM EDT | 45.00 | 3.97 | 1.80 | 6.50 | +1.39 | +53.88% | 10 | 3 | 159.28% |
| KRE240705C00045500 | 2024-06-21 10:10AM EDT | 45.50 | 1.56 | 1.20 | 6.00 | 0.00 | - | 1 | 2 | 151.17% |
| KRE240705C00046000 | 2024-06-28 2:27PM EDT | 46.00 | 3.00 | 0.50 | 4.00 | +1.71 | +132.56% | 19 | 18 | 79.79% |
| KRE240705C00046500 | 2024-06-28 2:07PM EDT | 46.50 | 2.56 | 0.51 | 5.00 | +1.74 | +212.20% | 1 | 23 | 134.67% |
| KRE240705C00047000 | 2024-06-28 3:39PM EDT | 47.00 | 1.93 | 0.27 | 5.00 | +1.04 | +116.85% | 32 | 1,033 | 50.10% |
| KRE240705C00047500 | 2024-06-28 3:53PM EDT | 47.50 | 1.77 | 0.30 | 2.19 | +0.99 | +126.92% | 88 | 201 | 46.00% |
| KRE240705C00048000 | 2024-06-28 3:13PM EDT | 48.00 | 1.30 | 0.52 | 1.57 | +0.86 | +195.45% | 4,702 | 10,212 | 34.18% |
| KRE240705C00048500 | 2024-06-28 3:57PM EDT | 48.50 | 0.98 | 0.19 | 1.15 | +0.70 | +250.00% | 6,539 | 1,157 | 30.23% |
| KRE240705C00049000 | 2024-06-28 3:57PM EDT | 49.00 | 0.68 | 0.02 | 0.73 | +0.48 | +240.00% | 2,725 | 596 | 25.05% |
| KRE240705C00049500 | 2024-06-28 3:58PM EDT | 49.50 | 0.45 | 0.09 | 0.57 | +0.34 | +309.09% | 1,743 | 8,095 | 27.64% |
| KRE240705C00050000 | 2024-06-28 3:58PM EDT | 50.00 | 0.29 | 0.07 | 0.50 | +0.21 | +262.50% | 1,220 | 816 | 32.03% |
| KRE240705C00050500 | 2024-06-28 3:58PM EDT | 50.50 | 0.17 | 0.00 | 0.30 | +0.05 | +41.67% | 275 | 88 | 29.69% |
| KRE240705C00051000 | 2024-06-28 3:33PM EDT | 51.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 44 | 37 | 64.84% |
| KRE240705C00051500 | 2024-06-28 11:40AM EDT | 51.50 | 0.07 | 0.00 | 1.00 | +0.04 | +133.33% | 11 | 53 | 71.00% |
| KRE240705C00052000 | 2024-06-28 3:56PM EDT | 52.00 | 0.05 | 0.00 | 4.80 | +0.01 | +25.00% | 10 | 27 | 131.59% |
| KRE240705C00052500 | 2024-06-28 1:37PM EDT | 52.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 5 | 45.12% |
| KRE240705C00053000 | 2024-06-28 9:38AM EDT | 53.00 | 0.02 | 0.00 | 0.22 | +0.01 | +100.00% | 4 | 3 | 48.63% |
| KRE240705C00053500 | 2024-06-28 1:38PM EDT | 53.50 | 0.01 | 0.00 | 0.22 | -0.03 | -75.00% | 16 | 3 | 52.73% |
| KRE240705C00054000 | 2024-06-28 9:36AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 31.25% |
| KRE240705C00056000 | 2024-05-30 3:25PM EDT | 56.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 40.63% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240705P00035000 | 2024-06-14 3:15PM EDT | 35.00 | 0.03 | 0.00 | 2.34 | 0.00 | - | 1 | 6 | 245.31% |
| KRE240705P00039000 | 2024-06-27 9:59AM EDT | 39.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 125 | 135 | 256.45% |
| KRE240705P00040000 | 2024-06-27 9:57AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 204 | 56.25% |
| KRE240705P00041000 | 2024-06-27 9:51AM EDT | 41.00 | 0.03 | 0.00 | 1.32 | 0.00 | - | 25 | 59 | 129.39% |
| KRE240705P00042000 | 2024-06-27 3:30PM EDT | 42.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 9,736 | 5,390 | 83.59% |
| KRE240705P00043000 | 2024-06-28 10:41AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 186 | 1,700 | 49.22% |
| KRE240705P00043500 | 2024-06-28 10:29AM EDT | 43.50 | 0.01 | 0.00 | 0.21 | -0.05 | -83.33% | 41 | 101 | 57.81% |
| KRE240705P00044000 | 2024-06-28 10:26AM EDT | 44.00 | 0.01 | 0.00 | 0.22 | -0.03 | -75.00% | 3 | 4,960 | 53.91% |
| KRE240705P00044500 | 2024-06-28 3:50PM EDT | 44.50 | 0.01 | 0.00 | 0.22 | -0.06 | -85.71% | 51 | 979 | 59.57% |
| KRE240705P00045000 | 2024-06-28 10:43AM EDT | 45.00 | 0.02 | 0.00 | 0.28 | -0.07 | -77.78% | 33 | 941 | 58.98% |
| KRE240705P00045500 | 2024-06-28 10:00AM EDT | 45.50 | 0.04 | 0.00 | 0.51 | -0.09 | -69.23% | 4 | 509 | 52.05% |
| KRE240705P00046000 | 2024-06-28 3:38PM EDT | 46.00 | 0.03 | 0.00 | 0.03 | -0.15 | -83.33% | 172 | 1,280 | 27.15% |
| KRE240705P00046500 | 2024-06-28 12:56PM EDT | 46.50 | 0.04 | 0.00 | 0.24 | -0.21 | -84.00% | 41 | 1,182 | 40.72% |
| KRE240705P00047000 | 2024-06-28 3:59PM EDT | 47.00 | 0.06 | 0.01 | 0.14 | -0.34 | -85.00% | 2,262 | 562 | 29.30% |
| KRE240705P00047500 | 2024-06-28 3:22PM EDT | 47.50 | 0.14 | 0.00 | 0.19 | -0.53 | -79.10% | 1,273 | 182 | 27.25% |
| KRE240705P00048000 | 2024-06-28 3:55PM EDT | 48.00 | 0.20 | 0.12 | 0.27 | -0.78 | -79.59% | 317 | 1,629 | 25.49% |
| KRE240705P00048500 | 2024-06-28 3:58PM EDT | 48.50 | 0.33 | 0.26 | 0.42 | -1.74 | -84.06% | 3,863 | 10 | 25.20% |
| KRE240705P00049000 | 2024-06-28 4:01PM EDT | 49.00 | 0.69 | 0.00 | 0.75 | -1.01 | -59.41% | 1,616 | 487 | 29.49% |
| KRE240705P00049500 | 2024-06-28 4:00PM EDT | 49.50 | 0.78 | 0.29 | 1.09 | -1.32 | -62.86% | 28 | 12 | 32.13% |
| KRE240705P00050000 | 2024-06-28 2:57PM EDT | 50.00 | 1.36 | 0.79 | 1.45 | -1.28 | -48.48% | 6 | 11 | 34.03% |
| KRE240705P00050500 | 2024-05-24 2:16PM EDT | 50.50 | 2.60 | 1.81 | 6.50 | 0.00 | - | 1 | 1 | 124.07% |
| KRE240705P00051000 | 2024-06-24 9:30AM EDT | 51.00 | 4.38 | 1.00 | 5.00 | 0.00 | - | 1 | 1 | 68.75% |
© 2024 Yahoo. Todos los derechos reservados.